Tour v394
FFIV
F5 INC
$388.08 -3.13%
(7/22 19:21) ◀
|
Thursday, July 23, 2026 (6:32pm)
January 2026
|
▶ (7/24 20:13)
◀ 7/23 18:32 ▶

Option Volume

Detail
ℹ
Current (07/23) 333
Calls: 199 (60%)
Puts: 134 (40%)
Prior (07/22) 314
Calls: 105 (33%)
Puts: 209 (67%)
Current vs Prior +6.05%
Calls: +89.52% (Calls)
Puts: -35.89% (Puts)
Prior 7-Day Total 3,295
Calls: 1,304 (40%)
Puts: 1,991 (60%)
Prior 7-Day Average 470
Calls: 186 (40%)
Puts: 284 (60%)
Current vs Prior 7-Day Avg -29.26%
Calls: +6.83%
Puts: -52.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $762.9K
Calls: $417.8K (55%)
Puts: $345.1K (45%)
Prior (07/22) $753.2K
Calls: $676.5K (90%)
Puts: $76.7K (10%)
Current vs Prior +1.28%
Calls: -38.24%
Puts: +349.70%
Prior 7-Day Total $5.81M
Calls: $3.68M (63%)
Puts: $2.14M (37%)
Prior 7-Day Average $830.4K
Calls: $525.0K (63%)
Puts: $305.3K (37%)
Current vs Prior 7-Day Avg -8.13%
Calls: -20.42%
Puts: +13.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.67
Prior (07/22) 1.99
Current vs Prior -66.17%
Prior 7-Day Average 1.68
Current vs Prior 7-Day Avg -59.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 1,181
Calls: 895 (76%)
Puts: 286 (24%)
Prior (07/22) 975
Calls: 807 (83%)
Puts: 168 (17%)
Current vs Prior +21.13%
Prior 7-Day Total 8,006
Calls: 4,949 (62%)
Puts: 3,057 (38%)
Prior 7-Day Average 1,143
Calls: 707 (62%)
Puts: 436 (38%)
Current vs Prior 7-Day Avg +3.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.90% | 16.66%
Prior 13.90% | 16.92%
Current vs Prior -0.01% | -1.57%
Prior 7-Day Avg 9.95% | 16.03%
Current vs 7-Day Avg +39.66% | +3.94%
Prior 7-Day Eod 13.90% | 16.92%
Current vs 7-Day Eod -0.01% | -1.57%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.82% | 13.56%
Calls: 15.63% | 13.00%
Puts: 12.02% | 14.12%
Prior 13.82% | 13.56%
Calls: 15.63% | 13.00%
Puts: 12.02% | 14.12%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.82% | 13.56%
Calls: 15.63% | 13.00%
Puts: 12.02% | 14.12%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67. P/C ratio dropping 66% - sentiment shifting bullish. Call-heavy open interest (895 calls vs 286 puts) suggests bullish positioning. Rising open interest (up 21%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.5%, best 7.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2147.6051.20$49.407.3%10.77--
$360.00Aug 2140.7044.00$42.357.8%20.71--
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.63, highest 0.77)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2147.6051.20$49.407.3%10.77--
$360.00Aug 2140.7044.00$42.357.8%20.71--
$390.00Aug 2122.4025.30$23.8512.2%10.52--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2134.6038.30$36.4510.2%10.6115
$400.00Aug 2128.5032.20$30.3512.2%1020.54118

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 268, top 102)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 210.754.80$2.78145.7%1000.10292
$440.00Aug 215.708.70$7.2041.7%130.23--
$460.00Aug 212.556.50$4.5387.2%70.1511
$400.00Aug 2117.5021.50$19.5020.5%50.46222
$420.00Aug 2110.7013.70$12.2024.6%40.3353
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2128.5032.20$30.3512.2%1020.54118
$340.00Aug 215.508.00$6.7537.0%120.18106
$350.00Aug 217.6010.30$8.9530.2%110.2324
$380.00Aug 2118.3021.10$19.7014.2%30.4121
$310.00Aug 211.303.30$2.3087.0%10.07--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 28.41, avg 5.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$480.00$500.00Aug 21$0.68$19.32$0.6828.41$480.68
$460.00$470.00Aug 21$0.78$9.22$0.7811.82$460.78
$470.00$480.00Aug 21$0.97$9.03$0.979.31$470.97
$440.00$460.00Aug 21$2.67$17.33$2.676.49$442.67
$420.00$440.00Aug 21$5.00$15.00$5.003.00$425.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$310.00Aug 21$4.45$25.55$4.455.74$335.55
$350.00$340.00Aug 21$2.20$7.80$2.203.55$347.80
$380.00$350.00Aug 21$10.75$19.25$10.751.79$369.25
$400.00$380.00Aug 21$10.65$9.35$10.650.88$389.35
$410.00$400.00Aug 21$6.10$3.90$6.100.64$403.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 2.39, avg 0.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$360.00Aug 21$7.05$7.05$2.952.39$357.05
$360.00$390.00Aug 21$18.50$18.50$11.501.61$378.50
$390.00$400.00Aug 21$4.35$4.35$5.650.77$394.35
$400.00$420.00Aug 21$7.30$7.30$12.700.57$407.30
$420.00$440.00Aug 21$5.00$5.00$15.000.33$425.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$400.00Aug 21$6.10$6.10$3.901.56$403.90
$400.00$380.00Aug 21$10.65$10.65$9.351.14$389.35
$380.00$350.00Aug 21$10.75$10.75$19.250.56$369.25
$350.00$340.00Aug 21$2.20$2.20$7.800.28$347.80
$340.00$310.00Aug 21$4.45$4.45$25.550.17$335.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 12.85% of stock, avg 13.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 21$19.50$30.35$49.85$350.15$449.8512.85%
$350.00Aug 21$49.40$8.95$58.35$291.65$408.3515.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.56% of stock, avg 4.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$310.00Aug 21$3.75$2.30$6.05$303.95$476.05
$460.00$310.00Aug 21$4.53$2.30$6.83$303.17$466.83
$440.00$310.00Aug 21$7.20$2.30$9.50$300.50$449.50
$470.00$340.00Aug 21$3.75$6.75$10.50$329.50$480.50
$460.00$340.00Aug 21$4.53$6.75$11.28$328.72$471.28
$470.00$350.00Aug 21$3.75$8.95$12.70$337.30$482.70
$460.00$350.00Aug 21$4.53$8.95$13.48$336.52$473.48
$440.00$340.00Aug 21$7.20$6.75$13.95$326.05$453.95
$420.00$310.00Aug 21$12.20$2.30$14.50$295.50$434.50
$440.00$350.00Aug 21$7.20$8.95$16.15$333.85$456.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 3.60, avg credit $10.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
380/400420/440Aug 21$15.65$4.353.60$384.35$435.65
310/340360/390Aug 21$22.95$7.053.26$317.05$382.95
400/410470/480Aug 21$7.07$2.932.41$402.93$477.07
340/350360/390Aug 21$20.70$9.302.23$329.30$380.70
400/410460/470Aug 21$6.88$3.122.21$403.12$466.88
380/400440/460Aug 21$13.32$6.681.99$386.68$453.32
340/350390/400Aug 21$6.55$3.451.90$343.45$396.55
350/380400/420Aug 21$18.05$11.951.51$361.95$418.05
380/400470/480Aug 21$11.62$8.381.39$388.38$481.62
380/400460/470Aug 21$11.43$8.571.33$388.57$471.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 7.70, cheapest $2.30)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$400.00$420.00$440.00Aug 21$2.30$17.707.70
$420.00$440.00$460.00Aug 21$2.33$17.677.58
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-5.35, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$390.001:2Aug 21-$5.35$24.65
$480.00$500.001:2Aug 21-$1.42$18.58
$440.00$460.001:2Aug 21-$1.86$18.14
$420.00$440.001:2Aug 21-$2.20$17.80
$400.00$420.001:2Aug 21-$4.90$15.10
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Aug 21-$9.05$10.95
$350.00$340.001:2Aug 21-$4.55$5.45
$380.00$350.001:2Aug 21$1.80$28.20
$340.00$310.001:2Aug 21$2.15$27.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.77%, avg 2.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Aug 21$22.400.520.5%5.77%6.27%1--
$400.00Aug 21$17.500.463.1%4.51%7.58%5222
$420.00Aug 21$10.700.338.2%2.76%10.98%453
$440.00Aug 21$5.700.2313.4%1.47%14.85%13--
$460.00Aug 21$2.550.1518.5%0.66%19.19%711
$470.00Aug 21$2.000.1321.1%0.52%21.62%1--
$480.00Aug 21$0.750.1023.7%0.19%23.88%100292

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 198 contracts (avg 456 vol/day, 198 traded recently)

FFIV averages only 456 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $360.00 10-16 call last traded $65.50 on 07/16 (now $50.90/$54.20) — try a limit near $52.55. Also watch the $390.00 01-15 call last traded $55.20 on 06/16 (now $50.10/$54.50) — try a limit near $52.30; the $400.00 01-15 call last traded $53.00 on 06/01 (now $45.50/$50.00) — try a limit near $47.75. Most tradeable put: the $390.00 01-15 put last traded $45.31 on 06/26 (now $45.00/$48.80) — try a limit near $45.31.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$22.40$25.30$23.85$49.70 07/13$23.85–$55.45$23.85--
$390.00Nov 20$43.10$47.50$45.30$56.90 06/05$45.30–$73.75$45.30--
$390.00Jan 15$50.10$54.50$52.30$55.20 06/16$52.30–$80.95$52.301
$390.00Nov 19$85.50$90.50$88.00$93.16 06/04$86.00–$116.50$88.00--
$380.00Aug 21$28.10$30.90$29.50$52.00 07/15$29.50–$63.00$29.50--
$380.00Oct 16$39.00$43.50$41.25$71.60 07/10$41.25–$72.10$41.25--
$380.00Nov 20$47.70$52.50$50.10$76.90 07/10$50.10–$80.05$50.10--
$380.00Dec 18$51.50$55.80$53.65$81.00 07/10$53.65–$84.00$53.65--
$380.00May 21$72.00$76.50$74.25$94.00 07/07$73.50–$103.25$74.25--
$380.00Nov 19$90.00$95.00$92.50$100.00 06/05$90.75–$121.75$92.50--
$400.00Aug 21$17.50$21.50$19.50$32.40 07/17$19.50–$48.95$19.50222
$400.00Oct 16$29.30$34.00$31.65$57.70 07/14$31.65–$59.05$31.65--
$400.00Nov 20$38.30$42.80$40.55$64.60 07/10$40.55–$67.60$40.55--
$400.00Dec 18$42.60$46.10$44.35$64.73 07/15$44.35–$71.80$44.35--
$400.00Jan 15$45.50$50.00$47.75$53.00 06/01$47.75–$75.40$47.752
$400.00Feb 19$51.70$56.30$54.00$63.57 07/16$54.00–$81.15$54.00--
$400.00Nov 19$81.00$86.00$83.50$90.00 07/17$82.25–$111.50$83.50--
$370.00Aug 21$34.30$36.40$35.35$46.77 07/16$35.35–$71.10$35.35--
$370.00Oct 16$44.50$48.80$46.65$61.00 07/16$46.65–$79.15$46.65--
$370.00Jan 15$60.20$64.50$62.35$57.70 06/18$62.35–$94.05$60.20--
$410.00Aug 21$13.60$16.90$15.25$24.85 07/16$15.25–$42.20$15.25--
$410.00Sep 18$19.70$23.10$21.40$30.57 07/16$21.40–$35.25$21.40--
$410.00Nov 20$33.90$38.50$36.20$50.50 06/02$36.20–$61.75$36.20--
$410.00Jan 15$41.90$45.50$43.70$50.50 05/26$43.70–$69.55$43.70--
$410.00Nov 19$77.00$82.00$79.50$95.00 06/29$77.75–$106.25$79.50--
$360.00Aug 21$40.70$44.00$42.35$59.06 07/17$42.35–$79.20$42.35--
$360.00Oct 16$50.90$54.20$52.55$65.50 07/16$52.55–$86.65$52.5577
$360.00Dec 18$62.30$66.70$64.50$80.12 07/02$64.50–$97.45$64.50--
$360.00Nov 19$99.50$104.50$102.00$106.00 06/15$100.25–$133.25$102.00--
$420.00Aug 21$10.70$13.70$12.20$22.00 07/17$12.20–$36.20$12.2053
$420.00Oct 16$21.30$26.00$23.65$40.50 07/07$23.65–$47.60$23.65--
$420.00Nov 20$30.20$34.70$32.45$41.40 07/16$32.45–$56.60$32.45--
$420.00Dec 18$33.90$37.90$35.90$56.58 07/06$35.90–$60.75$35.90--
$420.00Jan 15$37.40$41.50$39.45$62.20 07/10$39.45–$64.20$39.45194
$420.00Aug 20$64.00$69.00$66.50$70.00 05/26$65.25–$92.50$66.50--
$420.00Nov 19$73.00$78.00$75.50$86.46 07/02$74.00–$101.75$75.50--
$350.00Aug 21$47.60$51.20$49.40$60.00 07/16$49.40–$87.40$49.40--
$350.00Dec 18$68.60$73.00$70.80$86.05 07/02$70.80–$104.70$70.80--
$430.00Aug 21$8.40$10.90$9.65$18.92 07/17$9.65–$30.55$9.65--
$430.00Oct 16$17.90$22.50$20.20$42.17 07/09$20.20–$42.75$20.20--
$430.00Nov 20$26.80$31.00$28.90$36.05 07/16$28.90–$51.40$28.90--
$430.00Dec 18$30.50$34.80$32.65$38.50 07/16$32.65–$55.80$32.65--
$430.00Jan 15$33.60$38.00$35.80$57.25 07/15$35.80–$59.00$35.80--
$430.00Feb 19$39.60$44.30$41.95$65.14 07/09$41.95–$65.60$41.95--
$430.00May 21$50.50$55.50$53.00$71.02 07/15$52.25–$77.25$53.00--
$340.00Nov 19$110.00$115.00$112.50$128.90 06/03$110.75–$145.00$112.50--
$440.00Aug 21$5.70$8.70$7.20$14.40 07/17$7.20–$25.60$7.20--
$440.00Oct 16$15.00$19.50$17.25$36.80 07/14$17.25–$38.00$17.25--
$440.00Dec 18$26.90$31.10$29.00$41.00 06/29$29.00–$50.95$29.00--
$440.00Jan 15$30.30$34.50$32.40$42.40 07/17$32.40–$54.40$32.40--
$440.00May 21$46.50$51.50$49.00$68.00 07/13$48.75–$72.75$49.00--
$330.00Aug 21$63.30$67.00$65.15$69.00 05/29$65.15–$105.40$65.15--
$330.00Dec 18$81.50$86.00$83.75$107.90 06/30$83.75–$119.85$83.75--
$450.00Aug 21$3.80$6.80$5.30$13.00 07/17$5.30–$21.55$5.30--
$450.00Oct 16$12.40$16.70$14.55$32.50 07/09$14.55–$33.60$14.55--
$450.00Nov 20$20.50$25.00$22.75$32.30 06/29$22.75–$42.45$22.75--
$450.00Dec 18$23.90$28.40$26.15$46.00 07/10$26.15–$46.65$26.15--
$450.00Jan 15$27.10$31.50$29.30$49.07 07/09$29.30–$50.10$29.30--
$450.00May 21$43.50$48.50$46.00$55.09 07/02$45.25–$68.00$46.00--
$450.00Nov 19$62.00$67.00$64.50$59.50 06/18$63.25–$88.25$62.00--
$320.00Aug 21$71.90$75.50$73.70$89.20 07/17$73.70–$114.85$73.70--
$320.00Dec 18$88.50$93.00$90.75$100.01 06/15$90.75–$128.10$90.75--
$460.00Aug 21$2.55$6.50$4.53$13.26 07/15$4.53–$17.70$4.5311
$460.00Oct 16$10.20$14.50$12.35$28.70 07/14$12.35–$29.85$12.35--
$460.00Dec 18$21.10$25.20$23.15$41.10 07/10$23.15–$42.60$23.15--
$460.00Jan 15$24.20$28.50$26.35$33.50 06/10$26.35–$45.80$26.35--
$310.00Aug 21$80.50$84.30$82.40$105.23 07/17$82.40–$124.30$82.40--
$310.00Dec 18$95.90$100.50$98.20$110.54 07/16$98.20–$136.15$98.20--
$310.00Feb 19$103.00$107.50$105.25$104.50 06/09$105.20–$141.80$104.50--
$470.00Aug 21$2.00$5.50$3.75$6.85 07/16$3.75–$14.70$3.75--
$470.00Oct 16$8.40$12.50$10.45$15.40 06/09$10.45–$26.00$10.45--
$470.00Dec 18$18.80$23.00$20.90$37.60 07/10$20.90–$38.60$20.90--
$300.00Dec 18$103.30$108.00$105.65$125.90 06/03$105.65–$144.00$105.65--
$300.00Nov 19$133.50$138.50$136.00$139.00 06/10$133.75–$171.25$136.00--
$480.00Aug 21$0.75$4.80$2.78$6.80 07/16$2.78–$11.90$2.78292
$480.00Jan 15$19.10$23.50$21.30$36.11 07/14$21.30–$38.45$21.30--
$480.00Feb 19$24.40$29.00$26.70$32.90 07/16$26.70–$44.85$26.70--
$290.00Aug 21$98.70$103.10$100.90$106.05 06/16$100.85–$143.30$100.90--
$290.00Dec 18$111.20$116.00$113.60$121.85 06/04$113.50–$152.50$113.60--
$490.00Aug 21$0.65$4.40$2.53$4.40 07/17$2.53–$9.80$2.53--
$490.00Oct 16$5.90$8.80$7.35$12.83 06/29$7.35–$19.75$7.35--
$490.00Dec 18$14.40$18.50$16.45$30.70 07/09$16.45–$31.75$16.45--
$490.00Jan 15$17.10$21.40$19.25$22.70 06/23$19.25–$34.90$19.25--
$280.00Aug 21$108.00$112.30$110.15$107.00 06/18$110.05–$152.95$108.00--
$500.00Aug 21$0.00$4.20$2.10$3.20 07/16$2.10–$8.05$2.1013
$500.00Oct 16$4.40$8.50$6.45$13.91 06/30$6.45–$17.55$6.45--
$500.00Nov 20$10.10$14.00$12.05$17.40 06/10$12.05–$25.50$12.05--
$500.00Dec 18$12.40$16.40$14.40$19.70 07/16$14.40–$28.65$14.40--
$500.00Jan 15$15.10$19.50$17.30$30.03 07/06$17.30–$31.95$17.30--
$270.00Aug 21$117.80$122.50$120.15$131.55 06/29$119.25–$162.75$120.15--
$510.00Aug 21$0.25$4.00$2.13$3.10 07/17$2.13–$6.45$2.1330
$520.00Aug 21$0.00$3.90$1.95$3.90 07/15$1.93–$5.40$1.95--
$520.00Oct 16$2.50$6.50$4.50$9.90 07/02$4.50–$13.10$4.50--
$520.00Nov 20$7.30$11.00$9.15$8.90 06/25$9.15–$20.55$8.90--
$520.00Dec 18$9.40$13.50$11.45$16.90 07/02$11.45–$23.30$11.45--
$520.00Jan 15$11.40$15.70$13.55$26.01 07/10$13.55–$26.25$13.55--
$530.00Aug 21$0.00$4.10$2.05$1.75 06/29$1.70–$4.47$1.75--
$530.00Feb 19$14.30$19.00$16.65$17.10 06/24$16.65–$29.60$16.65--
$540.00Dec 18$7.10$10.50$8.80$17.10 07/01$8.80–$18.75$8.80--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$23.00$25.90$24.45$20.50 07/16$12.10–$30.25$23.00--
$390.00Oct 16$32.50$36.90$34.70$31.50 06/04$19.70–$37.45$32.50--
$390.00Nov 20$40.00$44.40$42.20$34.36 07/16$26.55–$43.85$40.00--
$390.00Dec 18$42.50$46.20$44.35$45.37 06/22$29.40–$46.25$44.35--
$390.00Jan 15$45.00$48.80$46.90$45.31 06/26$31.35–$48.95$45.312
$380.00Aug 21$18.30$21.10$19.70$13.55 07/17$9.50–$25.30$18.3021
$380.00Oct 16$27.40$31.60$29.50$18.41 07/15$16.65–$32.45$27.40--
$380.00Nov 20$34.70$39.50$37.10$33.20 05/26$23.20–$39.05$34.70--
$380.00Dec 18$37.50$42.00$39.75$27.40 07/09$25.90–$41.60$37.50--
$380.00Jan 15$39.70$43.70$41.70$28.70 07/10$27.85–$43.90$39.70--
$400.00Aug 21$28.50$32.20$30.35$25.37 07/16$15.05–$35.80$28.50118
$400.00Sep 18$33.70$37.80$35.75$30.00 07/16$26.15–$35.75$33.70--
$400.00Nov 20$45.10$50.00$47.55$49.60 06/17$30.35–$49.20$47.55--
$400.00Dec 18$48.30$51.60$49.95$36.70 06/30$33.25–$52.05$48.30--
$400.00Jan 15$50.50$54.20$52.35$53.03 06/22$35.40–$54.10$52.35--
$370.00Aug 21$15.40$17.60$16.50$8.00 07/13$7.35–$20.95$15.40--
$370.00Oct 16$23.00$26.90$24.95$25.02 06/26$13.75–$28.30$24.95--
$370.00Nov 20$30.10$34.40$32.25$22.70 06/30$20.10–$34.15$30.10--
$370.00May 21$46.50$51.50$49.00$36.27 07/09$35.05–$49.25$46.50--
$410.00Aug 21$34.60$38.30$36.45$30.00 07/16$18.35–$41.70$34.6015
$410.00Oct 16$43.40$47.90$45.65$28.85 07/09$27.25–$48.80$43.40--
$410.00Nov 20$51.10$55.50$53.30$48.30 05/26$34.60–$55.35$51.10--
$410.00Dec 18$53.70$57.80$55.75$38.70 07/10$37.50–$57.95$53.70--
$410.00Jan 15$55.90$59.80$57.85$48.20 07/17$39.70–$59.95$55.90--
$360.00Aug 21$10.60$13.90$12.25$6.87 07/15$5.95–$17.05$10.60--
$360.00Oct 16$19.10$23.50$21.30$17.90 07/16$11.35–$24.10$19.10--
$360.00Dec 18$28.50$32.80$30.65$21.65 06/30$19.60–$32.35$28.50--
$360.00Jan 15$30.60$35.10$32.85$22.25 07/10$21.35–$34.70$30.60--
$420.00Aug 21$41.40$44.40$42.90$23.90 07/14$22.35–$48.30$41.40--
$420.00Sep 18$45.80$50.00$47.90$40.00 07/16$36.10–$47.90$45.80--
$420.00Oct 16$49.60$54.20$51.90$37.50 07/08$31.60–$55.10$49.60--
$420.00Dec 18$59.60$63.30$61.45$43.10 07/10$42.15–$63.70$59.60--
$350.00Aug 21$7.60$10.30$8.95$6.40 07/17$4.57–$13.95$7.6024
$350.00Oct 16$15.90$19.80$17.85$10.47 07/15$9.30–$20.55$15.90--
$350.00Nov 20$22.00$25.50$23.75$25.90 06/17$14.90–$25.85$23.75--
$350.00Jan 15$26.60$30.60$28.60$25.80 07/16$18.70–$30.55$26.60--
$350.00Aug 20$43.00$48.00$45.50$35.47 07/01$33.50–$45.75$43.00--
$350.00Nov 19$48.00$53.00$50.50$45.10 06/03$38.25–$50.50$48.00--
$430.00Aug 21$48.80$51.70$50.25$42.20 07/16$26.95–$55.40$48.80--
$430.00Nov 20$63.30$67.70$65.50$68.50 06/17$43.90–$67.45$65.50--
$430.00Dec 18$65.80$70.50$68.15$47.90 07/10$46.90–$70.20$65.80--
$430.00Jan 15$68.30$72.10$70.20$61.00 07/16$49.05–$72.30$68.30--
$430.00Nov 19$90.00$95.00$92.50$86.18 05/26$73.25–$93.25$90.00--
$340.00Aug 21$5.50$8.00$6.75$5.30 07/16$3.45–$11.05$5.50106
$340.00Nov 20$18.60$23.40$21.00$21.80 06/26$12.65–$22.60$21.00--
$340.00Dec 18$21.20$25.90$23.55$22.49 05/22$14.60–$24.70$22.49--
$440.00Aug 21$56.60$60.50$58.55$34.00 07/14$32.25–$62.80$56.60--
$440.00Oct 16$63.50$67.80$65.65$48.47 07/08$41.70–$68.70$63.50--
$440.00Dec 18$72.50$76.40$74.45$53.10 07/10$52.10–$76.75$72.50--
$330.00Aug 21$3.60$7.90$5.75$2.90 07/09$2.50–$8.65$3.60--
$330.00Oct 16$10.00$14.50$12.25$7.31 07/15$6.20–$14.25$10.00--
$330.00Nov 20$15.50$20.00$17.75$17.90 06/08$10.65–$19.45$17.75--
$330.00Jan 15$19.60$23.50$21.55$19.00 07/16$13.75–$23.25$19.60--
$450.00Aug 21$65.00$68.50$66.75$42.20 07/14$38.15–$71.00$65.00--
$450.00Dec 18$79.40$84.00$81.70$58.50 07/10$57.60–$83.70$79.40--
$320.00Aug 21$2.30$6.50$4.40$3.40 07/17$1.95–$6.70$3.40--
$320.00Jan 15$16.60$21.30$18.95$13.00 07/15$11.75–$20.15$16.60--
$320.00Feb 19$20.50$24.50$22.50$18.70 06/29$14.60–$23.75$20.50--
$460.00Aug 21$73.80$77.50$75.65$80.30 06/17$44.35–$78.85$75.65--
$310.00Aug 21$1.30$3.30$2.30$3.50 07/17$1.70–$5.10$2.30--
$470.00Aug 21$82.80$86.50$84.65$75.10 06/04$51.35–$87.25$82.80--
$300.00Aug 21$0.80$4.50$2.65$1.05 07/10$1.48–$3.78$1.05--
$300.00Oct 16$4.00$8.30$6.15$6.00 06/29$3.25–$7.90$6.00--
$300.00Dec 18$10.20$14.40$12.30$9.60 07/16$7.40–$13.60$10.20--
$300.00May 21$20.00$25.00$22.50$24.51 06/18$15.15–$22.50$22.50--
$300.00Aug 20$24.50$29.50$27.00$20.67 07/01$19.50–$27.00$24.50--
$300.00Nov 19$28.50$33.50$31.00$29.20 06/05$23.00–$31.00$29.20--
$480.00Sep 18$94.00$98.00$96.00$85.40 07/16$77.00–$96.00$94.00--
$480.00Oct 16$96.10$100.00$98.05$70.10 07/10$66.85–$100.05$96.10--
$480.00Jan 15$104.20$108.50$106.35$105.10 06/23$77.95–$108.00$105.10--
$290.00Aug 21$0.00$2.95$1.48$2.05 06/29$1.30–$2.68$1.48--
$290.00Nov 20$6.50$11.10$8.80$5.10 07/14$5.10–$9.95$6.50--
$290.00Jan 15$9.50$13.60$11.55$10.80 06/02$7.05–$12.50$10.80--
$290.00Feb 19$12.50$16.10$14.30$11.80 07/16$9.00–$15.35$12.50--
$490.00Aug 21$101.40$105.00$103.20$90.90 06/04$66.45–$105.60$101.40--
$490.00Jan 15$112.10$116.00$114.05$112.80 06/23$84.40–$115.70$112.80--
$280.00Aug 21$0.20$2.70$1.45$0.65 07/10$1.13–$2.47$0.65--
$280.00Dec 18$6.50$11.10$8.80$6.60 05/22$5.05–$9.65$6.60--
$280.00Jan 15$7.50$12.20$9.85$6.06 07/09$5.75–$10.55$7.50--
$280.00May 21$15.00$20.00$17.50$11.64 07/09$11.55–$17.50$15.00--
$500.00Aug 21$111.00$114.70$112.85$78.00 07/13$74.40–$114.80$111.00--
$270.00Aug 21$0.10$2.25$1.18$1.65 06/26$0.80–$1.90$1.18--
$270.00Oct 16$1.00$5.20$3.10$3.88 06/25$1.80–$4.03$3.10--
$270.00Nov 20$3.50$7.90$5.70$4.70 07/06$3.28–$6.50$4.70--
$270.00Dec 18$5.00$9.40$7.20$5.20 06/30$4.15–$8.00$5.20--
$270.00May 21$12.50$17.50$15.00$11.00 05/22$9.90–$15.00$12.50--
$510.00Aug 21$120.60$124.40$122.50$112.50 06/29$83.30–$124.15$120.60--
$260.00Aug 21$0.00$2.90$1.45$1.40 06/25$1.02–$2.00$1.40--
$260.00Oct 16$0.45$4.50$2.48$3.17 06/25$1.55–$3.03$2.48--
$260.00Dec 18$3.50$7.20$5.35$4.30 06/30$3.35–$6.55$4.30--
$260.00May 21$10.50$15.50$13.00$11.13 05/22$8.40–$13.00$11.13--
$520.00Aug 21$130.60$134.20$132.40$122.00 06/29$91.95–$134.30$130.60--
$520.00Nov 20$134.80$138.50$136.65$135.30 06/12$103.20–$138.25$135.30--
$250.00Aug 21$0.00$3.70$1.85$1.08 07/15$0.65–$2.00$1.08--
$250.00Oct 16$0.05$4.20$2.13$2.60 06/23$1.38–$2.38$2.13--
$250.00Dec 18$2.50$7.00$4.75$5.20 06/05$2.53–$5.35$4.75--
$250.00May 21$9.00$14.00$11.50$9.38 05/22$7.05–$11.50$9.38--
$540.00Aug 21$149.50$154.50$152.00$152.00 06/11$110.40–$153.85$152.00--
$560.00Aug 21$169.50$174.50$172.00$161.50 06/29$129.30–$173.85$169.50--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 199
Total Puts 134
Put/Call Ratio 0.67
Net Difference 65

Prior's Put/Call Breakdown

Total Calls 105
Total Puts 209
Put/Call Ratio 1.99
Net Difference -104

Prior 7-Day Put/Call Summary

Total Calls 1,304
Total Puts 1,991
Average Put/Call Ratio 1.68
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All